Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 124.65 | 127.25 | 123.55 | 126.66 | 6,266,112 | +2.91(+2.35%) |
Jul 19, 2024 | 122.96 | 123.78 | 121.63 | 123.75 | 3,485,202 | +1.13(+0.92%) |
Jul 18, 2024 | 122.50 | 127.32 | 122.08 | 122.62 | 4,632,124 | -0.59(-0.48%) |
Jul 17, 2024 | 124.44 | 129.16 | 121.89 | 123.21 | 8,941,175 | +1.72(+1.42%) |
Jul 16, 2024 | 122.17 | 122.17 | 120.90 | 121.49 | 4,508,081 | +0.35(+0.29%) |
Jul 15, 2024 | 120.35 | 121.35 | 119.15 | 121.14 | 3,264,698 | +0.99(+0.82%) |
Jul 12, 2024 | 122.00 | 122.61 | 119.84 | 120.15 | 4,003,472 | -0.26(-0.22%) |
Jul 11, 2024 | 118.48 | 120.86 | 118.07 | 120.41 | 4,244,220 | +3.87(+3.32%) |
Jul 10, 2024 | 115.01 | 116.65 | 114.33 | 116.54 | 2,998,264 | +2.09(+1.83%) |
Jul 09, 2024 | 114.77 | 115.08 | 112.82 | 114.45 | 2,196,110 | +0.04(+0.03%) |
Jul 08, 2024 | 114.63 | 115.20 | 113.81 | 114.41 | 2,185,772 | -0.05(-0.04%) |
Jul 05, 2024 | 113.68 | 114.94 | 113.08 | 114.46 | 2,252,609 | +1.16(+1.02%) |
Jul 03, 2024 | 113.69 | 114.37 | 112.89 | 113.30 | 1,339,493 | +0.09(+0.08%) |
Jul 02, 2024 | 112.65 | 113.56 | 111.05 | 113.21 | 2,945,440 | +1.26(+1.13%) |
Jul 01, 2024 | 112.00 | 113.58 | 111.18 | 111.95 | 2,405,621 | -0.36(-0.32%) |
Jun 28, 2024 | 111.92 | 112.74 | 110.36 | 112.31 | 5,436,384 | +0.96(+0.86%) |
Jun 27, 2024 | 110.52 | 111.99 | 109.89 | 111.35 | 3,174,340 | +0.94(+0.85%) |
Jun 26, 2024 | 108.96 | 111.31 | 108.60 | 110.41 | 3,384,926 | +0.58(+0.53%) |
Jun 25, 2024 | 111.52 | 111.53 | 109.65 | 109.83 | 3,043,030 | -1.80(-1.61%) |
Jun 24, 2024 | 109.45 | 113.15 | 109.31 | 111.63 | 2,923,713 | +2.23(+2.04%) |
Jun 21, 2024 | 109.38 | 109.96 | 108.46 | 109.40 | 6,737,307 | +0.24(+0.22%) |
Jun 20, 2024 | 109.40 | 110.18 | 108.80 | 109.16 | 4,760,707 | -0.89(-0.81%) |
Jun 18, 2024 | 111.28 | 112.00 | 109.98 | 110.05 | 4,337,159 | -1.23(-1.11%) |
Jun 17, 2024 | 110.49 | 112.01 | 110.04 | 111.28 | 2,696,175 | -0.05(-0.04%) |
Jun 14, 2024 | 110.98 | 111.48 | 109.48 | 111.33 | 3,704,087 | -0.09(-0.08%) |
Jun 13, 2024 | 112.27 | 112.47 | 110.50 | 111.42 | 3,149,125 | -0.43(-0.38%) |
Jun 12, 2024 | 113.08 | 115.00 | 111.47 | 111.85 | 4,690,400 | +1.22(+1.10%) |
Jun 11, 2024 | 109.97 | 111.41 | 109.14 | 110.63 | 7,121,975 | +0.41(+0.37%) |
Jun 10, 2024 | 108.86 | 110.38 | 108.14 | 110.22 | 5,830,687 | +0.96(+0.88%) |
Jun 07, 2024 | 107.13 | 109.33 | 106.88 | 109.26 | 4,828,168 | +0.19(+0.17%) |
Jun 06, 2024 | 107.07 | 109.30 | 106.68 | 109.07 | 3,171,464 | +1.26(+1.17%) |
Jun 05, 2024 | 108.07 | 108.07 | 106.60 | 107.81 | 2,849,014 | -0.03(-0.03%) |
Jun 04, 2024 | 105.59 | 108.93 | 105.59 | 107.84 | 5,586,285 | +1.36(+1.28%) |
Jun 03, 2024 | 109.82 | 110.05 | 106.05 | 106.48 | 3,290,464 | -3.06(-2.80%) |
May 31, 2024 | 106.83 | 109.71 | 106.64 | 109.55 | 15,109,491 | +2.89(+2.71%) |
May 30, 2024 | 105.01 | 106.75 | 104.50 | 106.65 | 4,363,057 | +2.55(+2.45%) |
May 29, 2024 | 102.79 | 104.18 | 102.21 | 104.10 | 2,971,454 | +0.00(+0.00%) |
May 28, 2024 | 104.84 | 105.32 | 103.48 | 104.10 | 4,898,995 | +0.25(+0.24%) |
May 24, 2024 | 105.04 | 105.22 | 103.63 | 103.85 | 3,134,777 | -0.88(-0.84%) |
May 23, 2024 | 108.26 | 108.47 | 104.50 | 104.74 | 4,401,891 | -3.55(-3.28%) |
May 22, 2024 | 109.18 | 110.45 | 107.64 | 108.29 | 3,185,333 | -1.37(-1.25%) |
May 21, 2024 | 110.58 | 110.77 | 108.81 | 109.65 | 2,546,680 | -1.44(-1.29%) |
May 20, 2024 | 110.23 | 112.06 | 109.68 | 111.09 | 3,975,429 | +0.55(+0.49%) |
May 17, 2024 | 110.18 | 110.59 | 109.28 | 110.55 | 3,288,842 | +0.70(+0.64%) |
May 16, 2024 | 109.61 | 110.94 | 109.25 | 109.84 | 4,268,857 | +0.79(+0.73%) |
May 15, 2024 | 109.65 | 110.53 | 108.44 | 109.05 | 4,385,024 | +1.70(+1.58%) |
May 14, 2024 | 107.93 | 108.92 | 107.12 | 107.35 | 3,759,481 | +0.59(+0.56%) |
May 13, 2024 | 107.39 | 108.08 | 106.29 | 106.76 | 3,069,317 | +0.19(+0.18%) |
May 10, 2024 | 107.53 | 107.58 | 106.06 | 106.57 | 2,897,574 | -0.65(-0.61%) |
May 09, 2024 | 105.59 | 107.43 | 105.13 | 107.22 | 4,244,988 | +2.25(+2.14%) |
May 08, 2024 | 106.04 | 106.41 | 104.40 | 104.97 | 2,973,149 | -1.86(-1.74%) |
May 07, 2024 | 105.57 | 107.07 | 104.58 | 106.84 | 4,123,232 | +3.06(+2.95%) |
May 06, 2024 | 105.47 | 105.70 | 103.31 | 103.78 | 4,296,531 | -1.21(-1.15%) |
May 03, 2024 | 105.84 | 107.16 | 104.50 | 104.98 | 3,548,009 | +1.35(+1.30%) |
May 02, 2024 | 102.92 | 103.68 | 100.25 | 103.64 | 5,886,720 | +2.63(+2.60%) |